Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust New Opportunities MLP & Energy Fund (NY: FPL )

7.760 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.001 8.282 8.001 8.278 424,901 +0.28(+3.52%)
Sep 29, 2014 7.904 8.014 7.904 7.996 298,022 +0.01(+0.17%)
Sep 26, 2014 7.860 7.996 7.804 7.983 245,095 +0.13(+1.62%)
Sep 25, 2014 7.957 7.974 7.855 7.855 322,058 -0.10(-1.27%)
Sep 24, 2014 7.891 7.996 7.833 7.957 379,230 +0.05(+0.67%)
Sep 23, 2014 8.049 8.062 7.904 7.904 319,627 -0.13(-1.64%)
Sep 22, 2014 8.023 8.049 7.913 8.036 583,442 +0.00(+0.00%)
Sep 19, 2014 8.032 8.093 8.005 8.036 311,376 +0.02(+0.22%)
Sep 18, 2014 8.014 8.089 7.992 8.018 443,236 +0.00(+0.06%)
Sep 17, 2014 8.045 8.053 7.992 8.014 265,771 +0.04(+0.48%)
Sep 16, 2014 7.864 8.053 7.864 7.976 327,505 +0.06(+0.80%)
Sep 15, 2014 8.027 8.071 7.807 7.913 514,641 -0.10(-1.26%)
Sep 12, 2014 8.256 8.348 7.961 8.014 687,912 -0.30(-3.65%)
Sep 11, 2014 8.397 8.406 8.282 8.318 197,890 -0.06(-0.74%)
Sep 10, 2014 8.406 8.441 8.348 8.379 207,754 -0.02(-0.21%)
Sep 09, 2014 8.529 8.542 8.375 8.397 160,965 -0.11(-1.29%)
Sep 08, 2014 8.472 8.516 8.472 8.507 255,123 +0.04(+0.42%)
Sep 05, 2014 8.380 8.489 8.348 8.472 117,126 +0.08(+1.00%)
Sep 04, 2014 8.498 8.498 8.370 8.388 128,280 -0.09(-1.01%)
Sep 03, 2014 8.432 8.480 8.397 8.474 85,086 +0.04(+0.50%)
Sep 02, 2014 8.494 8.494 8.457 8.432 125,931 -0.06(-0.67%)
Aug 29, 2014 8.582 8.489 8.489 8.489 282,675 -0.08(-0.92%)
Aug 28, 2014 8.568 8.630 8.490 8.568 205,975 +0.04(+0.41%)
Aug 27, 2014 8.450 8.538 8.439 8.533 219,543 +0.08(+0.99%)
Aug 26, 2014 8.485 8.507 8.401 8.450 337,190 +0.01(+0.10%)
Aug 25, 2014 8.419 8.538 8.384 8.441 187,899 -0.00(-0.05%)
Aug 22, 2014 8.494 8.494 8.375 8.445 210,608 -0.04(-0.42%)
Aug 21, 2014 8.546 8.546 8.441 8.480 169,809 -0.01(-0.10%)
Aug 20, 2014 8.520 8.529 8.441 8.489 241,746 +0.05(+0.57%)
Aug 19, 2014 8.511 8.511 8.436 8.441 236,976 -0.06(-0.72%)
Aug 18, 2014 8.582 8.582 8.397 8.502 374,735 -0.01(-0.16%)
Aug 15, 2014 8.494 8.520 8.494 8.516 117,194 +0.08(+0.98%)
Aug 14, 2014 8.472 8.494 8.366 8.433 100,342 +0.02(+0.27%)
Aug 13, 2014 8.357 8.450 8.275 8.410 196,818 +0.13(+1.54%)
Aug 12, 2014 8.362 8.472 8.238 8.282 194,264 -0.07(-0.79%)
Aug 11, 2014 8.357 8.802 8.340 8.348 219,436 +0.26(+3.15%)
Aug 08, 2014 8.009 8.133 7.996 8.093 184,091 +0.10(+1.27%)
Aug 07, 2014 8.036 8.111 7.992 7.992 153,046 -0.06(-0.77%)
Aug 06, 2014 8.097 8.146 7.957 8.054 236,749 -0.01(-0.10%)
Aug 05, 2014 8.296 8.296 8.062 8.062 240,412 -0.26(-3.07%)
Aug 04, 2014 8.432 8.484 8.278 8.318 149,986 -0.11(-1.31%)
Aug 01, 2014 8.454 8.472 8.397 8.428 44,275 -0.11(-1.34%)
Jul 31, 2014 8.458 8.626 8.234 8.542 280,984 +0.01(+0.15%)
Jul 30, 2014 8.652 8.652 8.485 8.529 161,388 -0.04(-0.51%)
Jul 29, 2014 8.595 8.643 8.516 8.573 224,147 +0.00(+0.00%)
Jul 28, 2014 8.577 8.639 8.480 8.573 227,180 -0.00(-0.04%)
Jul 25, 2014 8.670 8.670 8.546 8.577 190,165 -0.08(-0.97%)
Jul 24, 2014 8.692 8.692 8.582 8.661 250,351 -0.02(-0.25%)
Jul 23, 2014 8.784 8.784 8.678 8.683 167,814 -0.02(-0.25%)
Jul 22, 2014 8.758 8.797 8.648 8.705 117,087 -0.04(-0.45%)
Jul 21, 2014 8.749 8.802 8.671 8.744 225,326 +0.07(+0.81%)
Jul 18, 2014 8.736 8.797 8.595 8.674 88,074 +0.00(+0.05%)
Jul 17, 2014 8.621 8.758 8.621 8.670 115,744 +0.00(+0.04%)
Jul 16, 2014 8.687 8.753 8.642 8.666 161,433 +0.02(+0.22%)
Jul 15, 2014 8.749 8.758 8.628 8.648 91,190 -0.07(-0.76%)
Jul 14, 2014 8.744 8.788 8.648 8.714 121,075 -0.03(-0.30%)
Jul 11, 2014 8.670 8.780 8.612 8.740 150,404 +0.13(+1.48%)
Jul 10, 2014 8.744 8.758 8.546 8.612 179,669 -0.13(-1.51%)
Jul 09, 2014 8.736 8.793 8.598 8.744 252,301 +0.16(+1.90%)
Jul 08, 2014 8.670 8.670 8.520 8.582 216,412 +0.01(+0.12%)
Jul 07, 2014 8.538 8.612 8.489 8.571 142,741 -0.01(-0.07%)
Jul 03, 2014 8.670 8.577 8.577 8.577 52,944 -0.10(-1.17%)
Jul 02, 2014 8.621 8.802 8.621 8.678 113,392 +0.01(+0.10%)
Jul 01, 2014 8.718 8.797 8.661 8.670 211,742 +0.08(+0.92%)
Jun 30, 2014 8.551 8.621 8.520 8.590 321,388 +0.09(+1.09%)
Jun 27, 2014 8.568 8.568 8.472 8.498 95,846 +0.03(+0.31%)
Jun 26, 2014 8.406 8.502 8.384 8.472 179,448 +0.06(+0.73%)
Jun 25, 2014 8.511 8.511 8.366 8.410 293,418 -0.06(-0.68%)
Jun 24, 2014 8.569 8.582 8.441 8.467 318,591 -0.09(-1.08%)
Jun 23, 2014 8.502 8.582 8.502 8.560 242,934 +0.03(+0.36%)
Jun 20, 2014 8.560 8.564 8.514 8.529 123,581 +0.04(+0.52%)
Jun 19, 2014 8.489 8.560 8.485 8.485 105,264 -0.04(-0.52%)
Jun 18, 2014 8.494 8.595 8.428 8.529 291,232 +0.06(+0.73%)
Jun 17, 2014 8.441 8.529 8.441 8.467 181,498 +0.02(+0.21%)
Jun 16, 2014 8.502 8.564 8.436 8.450 193,546 -0.02(-0.26%)
Jun 13, 2014 8.384 8.537 8.384 8.472 112,402 +0.05(+0.57%)
Jun 12, 2014 8.475 8.498 8.392 8.423 103,824 -0.05(-0.57%)
Jun 11, 2014 8.472 8.573 8.458 8.472 159,402 -0.04(-0.47%)
Jun 10, 2014 8.458 8.511 8.450 8.511 136,679 +0.03(+0.31%)
Jun 06, 2014 8.626 8.626 8.445 8.485 194,770 -0.08(-0.92%)
Jun 05, 2014 8.656 8.656 8.494 8.564 147,454 -0.06(-0.66%)
Jun 04, 2014 8.450 8.643 8.428 8.621 245,541 +0.13(+1.56%)
Jun 03, 2014 8.480 8.524 8.423 8.489 104,676 -0.00(-0.04%)
Jun 02, 2014 8.362 8.493 8.362 8.493 185,858 +0.04(+0.50%)
May 30, 2014 8.406 8.472 8.370 8.451 204,700 -0.02(-0.25%)
May 29, 2014 8.362 8.478 8.318 8.472 279,255 +0.10(+1.18%)
May 28, 2014 8.410 8.467 8.300 8.372 384,208 -0.03(-0.39%)
May 27, 2014 8.516 8.595 8.392 8.406 239,592 -0.11(-1.29%)
May 23, 2014 8.621 8.516 8.516 8.516 210,643 +0.06(+0.67%)
May 22, 2014 8.494 8.494 8.441 8.459 78,178 -0.01(-0.15%)
May 21, 2014 8.639 8.674 8.467 8.472 257,950 -0.10(-1.18%)
May 20, 2014 8.612 8.700 8.516 8.573 206,548 -0.09(-1.02%)
May 19, 2014 8.458 8.705 8.443 8.661 396,436 +0.21(+2.45%)
May 16, 2014 8.476 8.538 8.419 8.454 107,746 -0.02(-0.21%)
May 15, 2014 8.458 8.489 8.450 8.472 171,968 -0.00(-0.05%)
May 14, 2014 8.445 8.531 8.392 8.476 133,543 +0.04(+0.47%)
May 13, 2014 8.560 8.560 8.419 8.436 196,566 -0.14(-1.59%)
May 12, 2014 8.762 8.762 8.573 8.573 261,510 -0.23(-2.60%)
May 09, 2014 8.749 8.802 8.608 8.802 640,193 +0.09(+1.01%)
May 08, 2014 8.753 8.753 8.621 8.714 327,423 -0.03(-0.35%)
May 07, 2014 8.670 8.744 8.670 8.744 198,322 +0.06(+0.71%)
May 06, 2014 8.802 8.802 8.599 8.683 545,254 -0.26(-2.90%)
May 05, 2014 8.912 8.942 8.874 8.942 89,415 +0.03(+0.30%)
May 02, 2014 9.008 9.008 8.854 8.916 67,114 -0.02(-0.20%)
May 01, 2014 8.837 9.132 8.837 8.934 364,939 +0.11(+1.28%)
Apr 30, 2014 8.837 8.837 8.797 8.821 182,121 +0.02(+0.22%)
Apr 29, 2014 8.806 8.841 8.797 8.802 137,924 -0.00(-0.04%)
Apr 28, 2014 8.802 8.858 8.797 8.805 164,717 +0.00(+0.04%)
Apr 25, 2014 8.810 8.810 8.793 8.802 280,025 -0.02(-0.25%)
Apr 24, 2014 8.876 8.885 8.810 8.824 34,802 -0.04(-0.50%)
Apr 23, 2014 8.890 8.890 8.846 8.868 52,994 +0.00(+0.00%)
Apr 22, 2014 8.925 8.929 8.828 8.868 215,074 -0.04(-0.44%)
Apr 21, 2014 9.000 9.000 8.859 8.907 98,270 +0.05(+0.60%)
Apr 17, 2014 8.841 8.854 8.854 8.854 123,159 +0.02(+0.20%)
Apr 16, 2014 8.819 8.841 8.806 8.837 63,631 +0.03(+0.35%)
Apr 15, 2014 8.810 8.810 8.797 8.806 110,770 +0.00(+0.05%)
Apr 14, 2014 8.802 8.832 8.797 8.802 163,985 +0.00(+0.00%)
Apr 11, 2014 8.802 8.850 8.797 8.802 171,518 +0.00(+0.00%)
Apr 10, 2014 8.815 8.815 8.797 8.802 150,133 +0.00(+0.00%)
Apr 09, 2014 8.819 8.819 8.802 8.802 65,163 +0.00(+0.00%)
Apr 08, 2014 8.810 8.854 8.802 8.802 157,243 -0.00(-0.02%)
Apr 07, 2014 8.813 8.850 8.802 8.803 141,835 +0.00(+0.02%)
Apr 04, 2014 8.868 8.868 8.802 8.802 155,141 -0.03(-0.30%)
Apr 03, 2014 8.802 8.890 8.802 8.828 255,589 +0.02(+0.20%)
Apr 02, 2014 8.806 8.815 8.793 8.810 184,631 +0.01(+0.10%)
Apr 01, 2014 8.934 8.934 8.802 8.802 283,877 -0.09(-0.99%)
Mar 31, 2014 8.868 8.934 8.802 8.890 144,096 +0.09(+1.00%)
Mar 28, 2014 8.900 8.900 8.802 8.802 276,076 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.